Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 62.46 62.57 61.79 62.05 578,943 -0.17(-0.28%)
Sep 29, 2016 63.12 63.75 62.06 62.22 624,932 -1.29(-2.03%)
Sep 28, 2016 62.04 63.62 62.04 63.51 759,622 +1.45(+2.33%)
Sep 27, 2016 61.20 62.06 60.91 62.06 494,245 +0.56(+0.91%)
Sep 26, 2016 61.33 61.89 61.23 61.51 521,871 -0.20(-0.32%)
Sep 23, 2016 61.37 62.00 61.37 61.70 491,813 +0.07(+0.11%)
Sep 22, 2016 62.20 62.62 61.49 61.63 567,034 +0.69(+1.13%)
Sep 21, 2016 60.29 61.06 59.94 60.95 521,310 +1.52(+2.55%)
Sep 20, 2016 59.99 60.10 59.38 59.43 417,638 -0.21(-0.35%)
Sep 19, 2016 59.64 60.41 59.40 59.64 545,923 +0.35(+0.60%)
Sep 16, 2016 58.99 59.42 58.70 59.28 829,308 +0.09(+0.15%)
Sep 15, 2016 58.40 59.55 58.34 59.20 703,371 +0.74(+1.27%)
Sep 14, 2016 59.27 59.53 58.28 58.46 860,549 -0.84(-1.41%)
Sep 13, 2016 60.18 60.43 58.74 59.29 568,094 -1.78(-2.92%)
Sep 12, 2016 59.90 61.40 59.39 61.07 699,960 +0.49(+0.81%)
Sep 09, 2016 62.13 62.19 60.51 60.58 670,323 -2.42(-3.84%)
Sep 08, 2016 63.66 63.91 62.99 63.00 421,161 -0.92(-1.44%)
Sep 07, 2016 63.77 64.02 63.15 63.93 510,169 +0.19(+0.30%)
Sep 06, 2016 62.90 63.74 62.38 63.74 523,742 +1.27(+2.04%)
Sep 02, 2016 63.11 62.46 62.46 62.46 445,313 +0.01(+0.01%)
Sep 01, 2016 62.26 62.73 61.76 62.45 543,515 +0.36(+0.58%)
Aug 31, 2016 61.62 62.23 61.11 62.09 599,589 +0.24(+0.39%)
Aug 30, 2016 62.44 62.66 61.69 61.85 478,543 -0.84(-1.33%)
Aug 29, 2016 61.94 62.90 61.94 62.69 449,788 +0.63(+1.01%)
Aug 26, 2016 62.44 63.63 61.88 62.06 387,161 -0.08(-0.12%)
Aug 25, 2016 62.43 62.90 62.06 62.13 549,067 -0.19(-0.30%)
Aug 24, 2016 63.42 63.53 62.25 62.32 619,111 -1.35(-2.12%)
Aug 23, 2016 63.88 64.45 63.46 63.68 433,710 +0.37(+0.59%)
Aug 22, 2016 62.33 63.31 62.22 63.31 394,354 +0.42(+0.67%)
Aug 19, 2016 63.62 64.09 62.33 62.88 709,011 -1.39(-2.16%)
Aug 18, 2016 63.93 64.43 63.48 64.27 340,899 +0.62(+0.97%)
Aug 17, 2016 63.16 63.87 62.84 63.65 656,667 +0.28(+0.45%)
Aug 16, 2016 64.18 64.56 63.35 63.37 398,977 -0.57(-0.89%)
Aug 15, 2016 63.36 64.28 63.15 63.93 529,122 +0.71(+1.12%)
Aug 12, 2016 64.94 65.00 63.14 63.23 641,194 -1.78(-2.74%)
Aug 11, 2016 64.80 65.32 64.52 65.01 585,358 +0.43(+0.67%)
Aug 10, 2016 65.06 65.17 64.47 64.58 536,817 -0.12(-0.19%)
Aug 09, 2016 65.29 65.73 64.64 64.71 498,959 -0.62(-0.94%)
Aug 08, 2016 65.51 65.76 65.08 65.32 751,726 -0.06(-0.09%)
Aug 05, 2016 65.54 65.72 65.22 65.38 852,245 -0.14(-0.21%)
Aug 04, 2016 65.89 66.05 65.42 65.52 544,497 -0.56(-0.84%)
Aug 03, 2016 65.84 66.14 65.48 66.08 1,068,420 -0.04(-0.06%)
Aug 02, 2016 66.46 67.13 65.71 66.12 1,022,146 -0.18(-0.27%)
Aug 01, 2016 67.04 67.04 65.78 66.30 717,615 -0.89(-1.33%)
Jul 29, 2016 67.25 67.84 66.18 67.19 1,011,959 -0.14(-0.20%)
Jul 28, 2016 66.31 67.45 65.47 67.33 1,110,145 +1.28(+1.93%)
Jul 27, 2016 66.64 67.18 65.54 66.05 581,541 -0.10(-0.16%)
Jul 26, 2016 64.59 66.17 64.52 66.15 658,566 +1.33(+2.05%)
Jul 25, 2016 65.31 65.73 64.25 64.83 760,846 -0.56(-0.85%)
Jul 22, 2016 65.64 65.70 64.47 65.38 1,223,050 -0.03(-0.04%)
Jul 21, 2016 67.57 68.51 65.13 65.41 1,726,606 -5.07(-7.19%)
Jul 20, 2016 69.66 70.77 68.81 70.48 1,760,177 +0.24(+0.34%)
Jul 19, 2016 70.94 70.98 69.89 70.24 1,017,612 -1.48(-2.07%)
Jul 18, 2016 71.39 71.74 70.80 71.72 487,291 +0.03(+0.04%)
Jul 15, 2016 71.65 71.91 71.26 71.69 409,767 -0.23(-0.32%)
Jul 14, 2016 71.51 72.17 70.86 71.93 600,461 +0.84(+1.18%)
Jul 13, 2016 71.18 71.31 70.13 71.09 430,985 +0.43(+0.61%)
Jul 12, 2016 70.32 71.45 70.14 70.66 643,328 +1.07(+1.54%)
Jul 11, 2016 68.63 69.72 68.51 69.59 573,849 +0.91(+1.32%)
Jul 08, 2016 67.73 66.97 66.97 68.68 595,165 +1.71(+2.56%)
Jul 07, 2016 67.44 68.21 66.39 66.97 980,719 -0.51(-0.76%)
Jul 06, 2016 66.15 67.82 66.09 67.48 760,419 +1.50(+2.27%)
Jul 05, 2016 66.88 67.10 65.50 65.98 613,772 -1.11(-1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.